| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 134.00 | 134.00 | 132.00 | 133.00 | 2,067,800 | 0 |
| 25-Oct-2022 | 135.00 | 135.00 | 132.00 | 134.00 | 3,445,400 | 0 |
| 24-Oct-2022 | 132.00 | 134.00 | 131.00 | 134.00 | 2,855,500 | 0 |
| 21-Oct-2022 | 133.00 | 134.00 | 132.00 | 132.00 | 2,659,600 | 0 |
| 20-Oct-2022 | 134.00 | 134.00 | 131.00 | 133.00 | 2,153,400 | 0 |
| 19-Oct-2022 | 132.00 | 133.00 | 131.00 | 132.00 | 1,825,600 | 0 |
| 18-Oct-2022 | 132.00 | 133.00 | 131.00 | 132.00 | 1,954,800 | 0 |
| 17-Oct-2022 | 133.00 | 133.00 | 128.00 | 132.00 | 1,976,000 | 0 |
| 14-Oct-2022 | 134.00 | 135.00 | 132.00 | 133.00 | 2,749,200 | 0 |
| 13-Oct-2022 | 136.00 | 136.00 | 133.00 | 134.00 | 1,933,000 | 0 |
| 12-Oct-2022 | 138.00 | 138.00 | 134.00 | 135.00 | 2,736,300 | 0 |
| 11-Oct-2022 | 135.00 | 136.00 | 134.00 | 135.00 | 3,714,900 | 0 |
| 10-Oct-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 3,046,900 | 0 |
| 07-Oct-2022 | 137.00 | 137.00 | 135.00 | 136.00 | 3,677,300 | 0 |
| 06-Oct-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 2,918,700 | 0 |
| 05-Oct-2022 | 136.00 | 137.00 | 134.00 | 136.00 | 3,166,400 | 0 |
| 04-Oct-2022 | 137.00 | 138.00 | 135.00 | 136.00 | 4,339,000 | 0 |
| 03-Oct-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 4,041,600 | 0 |
| 30-Sep-2022 | 139.00 | 139.00 | 135.00 | 136.00 | 4,102,200 | 0 |
| 29-Sep-2022 | 138.00 | 139.00 | 136.00 | 138.00 | 4,213,200 | 0 |
| 28-Sep-2022 | 139.00 | 140.00 | 136.00 | 138.00 | 3,720,300 | 0 |
| 27-Sep-2022 | 141.00 | 141.00 | 137.00 | 139.00 | 4,513,000 | 0 |
| 26-Sep-2022 | 138.00 | 139.00 | 136.00 | 139.00 | 5,217,900 | 0 |
| 23-Sep-2022 | 136.00 | 140.00 | 134.00 | 138.00 | 7,367,700 | 0 |
| 22-Sep-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 3,385,300 | 0 |
| 21-Sep-2022 | 137.00 | 137.00 | 134.00 | 136.00 | 5,739,000 | 0 |
| 20-Sep-2022 | 134.00 | 136.00 | 133.00 | 135.00 | 4,513,300 | 0 |
| 19-Sep-2022 | 135.00 | 136.00 | 134.00 | 134.00 | 4,774,300 | 0 |
| 16-Sep-2022 | 137.00 | 137.00 | 133.00 | 135.00 | 3,241,500 | 0 |
| 15-Sep-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 6,110,700 | 0 |
| 14-Sep-2022 | 135.00 | 137.00 | 135.00 | 137.00 | 6,276,900 | 0 |
| 13-Sep-2022 | 140.00 | 140.00 | 134.00 | 137.00 | 3,114,900 | 0 |
| 12-Sep-2022 | 135.00 | 136.00 | 134.00 | 136.00 | 3,711,100 | 0 |
| 09-Sep-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 5,076,400 | 0 |
| 08-Sep-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 3,117,200 | 0 |
| 07-Sep-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 3,765,600 | 0 |
| 06-Sep-2022 | 135.00 | 136.00 | 133.00 | 136.00 | 3,223,500 | 0 |
| 05-Sep-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 5,040,500 | 0 |
| 02-Sep-2022 | 137.00 | 137.00 | 134.00 | 135.00 | 4,676,100 | 0 |
| 01-Sep-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 3,906,300 | 0 |
| 31-Aug-2022 | 137.00 | 138.00 | 134.00 | 137.00 | 4,665,800 | 0 |
| 30-Aug-2022 | 135.00 | 136.00 | 134.00 | 136.00 | 5,947,500 | 0 |
| 29-Aug-2022 | 135.00 | 135.00 | 133.00 | 135.00 | 4,799,200 | 0 |
| 26-Aug-2022 | 135.00 | 136.00 | 134.00 | 134.00 | 3,114,200 | 0 |
| 25-Aug-2022 | 136.00 | 136.00 | 132.00 | 135.00 | 3,670,500 | 0 |
| 24-Aug-2022 | 136.00 | 138.00 | 135.00 | 136.00 | 6,048,000 | 0 |
| 23-Aug-2022 | 137.00 | 138.00 | 136.00 | 136.00 | 3,504,200 | 0 |
| 22-Aug-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 3,988,900 | 0 |
| 19-Aug-2022 | 136.00 | 138.00 | 136.00 | 138.00 | 4,749,900 | 0 |
| 18-Aug-2022 | 135.00 | 136.00 | 134.00 | 136.00 | 5,512,700 | 0 |
| 16-Aug-2022 | 137.00 | 138.00 | 135.00 | 135.00 | 3,143,100 | 0 |
| 15-Aug-2022 | 138.00 | 138.00 | 136.00 | 136.00 | 3,439,200 | 0 |
| 12-Aug-2022 | 139.00 | 139.00 | 136.00 | 137.00 | 4,378,200 | 0 |
| 11-Aug-2022 | 137.00 | 138.00 | 136.00 | 138.00 | 5,259,300 | 0 |
| 10-Aug-2022 | 138.00 | 138.00 | 134.00 | 137.00 | 3,685,400 | 0 |
| 09-Aug-2022 | 137.00 | 138.00 | 136.00 | 138.00 | 6,096,600 | 0 |
| 08-Aug-2022 | 138.00 | 138.00 | 135.00 | 137.00 | 2,991,500 | 0 |
| 05-Aug-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 8,349,900 | 0 |
| 04-Aug-2022 | 134.00 | 136.00 | 133.00 | 136.00 | 6,108,700 | 0 |
| 03-Aug-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 5,174,600 | 0 |
| 02-Aug-2022 | 136.00 | 136.00 | 132.00 | 134.00 | 4,258,900 | 0 |
| 01-Aug-2022 | 136.00 | 137.00 | 133.00 | 135.00 | 4,709,600 | 0 |
| 29-Jul-2022 | 133.00 | 135.00 | 133.00 | 135.00 | 6,880,400 | 0 |
| 28-Jul-2022 | 132.00 | 135.00 | 131.00 | 133.00 | 4,945,000 | 0 |
| 27-Jul-2022 | 133.00 | 134.00 | 131.00 | 132.00 | 3,235,800 | 0 |
| 26-Jul-2022 | 134.00 | 135.00 | 132.00 | 132.00 | 3,635,700 | 0 |
| 25-Jul-2022 | 133.00 | 135.00 | 133.00 | 135.00 | 6,187,700 | 0 |
| 22-Jul-2022 | 134.00 | 135.00 | 133.00 | 134.00 | 3,926,300 | 0 |
| 21-Jul-2022 | 137.00 | 137.00 | 134.00 | 134.00 | 3,635,700 | 0 |
| 20-Jul-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 5,043,400 | 0 |
| 19-Jul-2022 | 133.00 | 135.00 | 131.00 | 135.00 | 4,178,100 | 0 |
| 18-Jul-2022 | 136.00 | 136.00 | 131.00 | 132.00 | 7,803,300 | 0 |
| 15-Jul-2022 | 134.00 | 135.00 | 132.00 | 135.00 | 4,203,000 | 0 |
| 14-Jul-2022 | 136.00 | 136.00 | 133.00 | 133.00 | 3,599,100 | 0 |
| 13-Jul-2022 | 135.00 | 135.00 | 132.00 | 135.00 | 4,895,800 | 0 |
| 12-Jul-2022 | 133.00 | 134.00 | 131.00 | 134.00 | 4,657,500 | 0 |
| 11-Jul-2022 | 133.00 | 134.00 | 131.00 | 132.00 | 6,439,100 | 0 |
| 08-Jul-2022 | 134.00 | 134.00 | 131.00 | 133.00 | 3,719,100 | 0 |
| 07-Jul-2022 | 134.00 | 135.00 | 131.00 | 134.00 | 4,367,100 | 0 |
| 06-Jul-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 4,346,200 | 0 |
| 05-Jul-2022 | 133.00 | 135.00 | 132.00 | 135.00 | 6,137,400 | 0 |
| 04-Jul-2022 | 132.00 | 133.00 | 129.00 | 133.00 | 3,515,400 | 0 |
| 01-Jul-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 4,688,300 | 0 |
| 30-Jun-2022 | 136.00 | 136.00 | 128.00 | 130.00 | 4,009,300 | 0 |
| 29-Jun-2022 | 135.00 | 135.00 | 132.00 | 134.00 | 3,677,500 | 0 |
| 28-Jun-2022 | 134.00 | 135.00 | 131.00 | 134.00 | 3,327,500 | 0 |
| 27-Jun-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 6,405,300 | 0 |
| 24-Jun-2022 | 135.00 | 135.00 | 131.00 | 134.00 | 4,971,400 | 0 |
| 23-Jun-2022 | 143.00 | 144.00 | 133.00 | 133.00 | 10,139,700 | 0 |
| 22-Jun-2022 | 145.00 | 145.00 | 140.00 | 143.00 | 8,373,300 | 0 |
| 21-Jun-2022 | 139.00 | 145.00 | 138.00 | 145.00 | 19,518,600 | 0 |
| 20-Jun-2022 | 137.00 | 138.00 | 135.00 | 138.00 | 5,118,700 | 0 |
| 17-Jun-2022 | 137.00 | 137.00 | 134.00 | 136.00 | 3,599,400 | 0 |
| 16-Jun-2022 | 139.00 | 139.00 | 136.00 | 136.00 | 7,230,100 | 0 |
| 15-Jun-2022 | 139.00 | 139.00 | 134.00 | 138.00 | 5,627,100 | 0 |
| 14-Jun-2022 | 136.00 | 138.00 | 135.00 | 138.00 | 3,868,700 | 0 |
| 13-Jun-2022 | 137.00 | 138.00 | 134.00 | 136.00 | 4,430,700 | 0 |
| 10-Jun-2022 | 138.00 | 138.00 | 136.00 | 138.00 | 4,031,200 | 0 |
| 09-Jun-2022 | 137.00 | 138.00 | 134.00 | 137.00 | 5,385,800 | 0 |
| 08-Jun-2022 | 136.00 | 137.00 | 134.00 | 137.00 | 5,881,600 | 0 |